NYSE:CIE
Delisted
Cobalt International Energy Inc Fund Price (Quote)
$0.380
+0 (+0%)
At Close: Jan 16, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.380 | $0.380 | Tuesday, 16th Jan 2018 CIE stock ended at $0.380. During the day the stock fluctuated 0% from a day low at $0.380 to a day high of $0.380. |
90 days | $0.350 | $1.13 | |
52 weeks | $0.350 | $19.65 |
Date | Open | High | Low | Close | Volume |
Feb 26, 2016 | $38.40 | $40.05 | $37.05 | $38.85 | 221 107 |
Feb 25, 2016 | $39.45 | $39.90 | $36.60 | $37.50 | 313 187 |
Feb 24, 2016 | $34.35 | $38.85 | $33.90 | $37.50 | 355 260 |
Feb 23, 2016 | $35.10 | $39.30 | $34.20 | $35.40 | 323 080 |
Feb 22, 2016 | $30.90 | $36.90 | $30.45 | $35.10 | 422 273 |
Feb 19, 2016 | $35.40 | $35.85 | $30.30 | $31.50 | 725 747 |
Feb 18, 2016 | $38.10 | $38.40 | $35.85 | $36.60 | 359 273 |
Feb 17, 2016 | $34.80 | $39.00 | $34.50 | $38.10 | 385 567 |
Feb 16, 2016 | $37.80 | $38.55 | $33.00 | $34.35 | 256 400 |
Feb 12, 2016 | $35.70 | $37.35 | $34.35 | $36.15 | 211 973 |
Feb 11, 2016 | $35.40 | $35.70 | $32.85 | $34.95 | 333 060 |
Feb 10, 2016 | $39.15 | $40.05 | $35.10 | $35.40 | 456 860 |
Feb 09, 2016 | $41.55 | $42.00 | $39.45 | $39.90 | 276 860 |
Feb 08, 2016 | $45.30 | $45.90 | $41.85 | $42.60 | 243 760 |
Feb 05, 2016 | $48.60 | $50.85 | $46.05 | $46.65 | 267 660 |
Feb 04, 2016 | $50.40 | $54.30 | $48.75 | $49.50 | 289 467 |
Feb 03, 2016 | $46.35 | $50.40 | $45.30 | $49.95 | 360 000 |
Feb 02, 2016 | $52.50 | $52.95 | $45.00 | $46.20 | 613 067 |
Feb 01, 2016 | $55.05 | $55.05 | $50.40 | $54.45 | 281 453 |
Jan 29, 2016 | $55.05 | $57.30 | $54.00 | $56.85 | 311 647 |
Jan 28, 2016 | $56.70 | $57.45 | $54.30 | $55.05 | 312 353 |
Jan 27, 2016 | $53.85 | $55.05 | $50.70 | $51.45 | 273 193 |
Jan 26, 2016 | $48.60 | $54.45 | $46.35 | $54.00 | 477 667 |
Jan 25, 2016 | $47.10 | $49.95 | $45.60 | $45.90 | 256 787 |
Jan 22, 2016 | $49.05 | $49.95 | $45.60 | $48.75 | 386 820 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CIE stock historical prices to predict future price movements?
Trend Analysis: Examine the CIE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CIE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.